BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	1,363,100
Sep 3, 2025	0.74	0.74	0.73	0.74	0.74	-	474,000
Sep 2, 2025	0.76	0.76	0.73	0.74	0.74	-3.92%	607,400
Aug 29, 2025	0.77	0.78	0.77	0.77	0.77	-1.29%	166,500
Aug 28, 2025	0.81	0.81	0.78	0.78	0.78	-5.49%	680,700
Aug 27, 2025	0.82	0.82	0.81	0.82	0.82	-2.96%	302,000
Aug 26, 2025	0.85	0.86	0.85	0.85	0.85	0.60%	6,400
Aug 25, 2025	0.84	0.84	0.84	0.84	0.84	-	2,000
Aug 22, 2025	0.83	0.84	0.83	0.84	0.84	-	9,500
Aug 20, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	45,900
Aug 19, 2025	0.85	0.85	0.84	0.85	0.85	1.20%	24,000
Aug 18, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	21,800
Aug 15, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	47,000
Aug 14, 2025	0.82	0.83	0.82	0.82	0.82	-	57,500
Aug 13, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	309,200
Aug 12, 2025	0.84	0.84	0.83	0.83	0.83	-2.35%	107,000
Aug 11, 2025	0.84	0.85	0.84	0.85	0.85	0.59%	139,600
Aug 8, 2025	0.85	0.85	0.85	0.85	0.85	-	107,000
Aug 7, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	100,000
Aug 6, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	129,100
Aug 5, 2025	0.86	0.87	0.86	0.86	0.86	-	111,800
Aug 4, 2025	0.88	0.88	0.86	0.86	0.86	-1.15%	127,100
Aug 1, 2025	0.89	0.89	0.87	0.87	0.87	-1.69%	188,900
Jul 31, 2025	0.92	0.92	0.89	0.89	0.89	-5.85%	128,000
Jul 30, 2025	0.89	0.94	0.87	0.94	0.94	6.82%	100,100
Jul 29, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	157,500
Jul 28, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	114,500
Jul 25, 2025	0.91	0.91	0.90	0.91	0.91	-3.70%	100,100
Jul 22, 2025	0.95	0.95	0.95	0.95	0.95	-	16,000
Jul 21, 2025	0.91	0.95	0.91	0.95	0.95	5.00%	23,500
Jul 18, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	10,000
Jul 17, 2025	0.91	0.91	0.91	0.91	0.91	-	46,200
Jul 16, 2025	0.91	0.91	0.90	0.91	0.91	-	21,900
Jul 15, 2025	0.91	0.92	0.91	0.91	0.91	-	17,500
Jul 14, 2025	0.91	0.91	0.91	0.91	0.91	-	1,800
Jul 11, 2025	0.92	0.92	0.91	0.91	0.91	-0.55%	30,900
Jul 10, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	15,000
Jul 8, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	1,600
Jul 7, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	29,100
Jul 3, 2025	0.92	0.92	0.92	0.92	0.92	-	900
Jul 2, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	19,400
Jul 1, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	2,200
Jun 30, 2025	0.90	0.91	0.90	0.91	0.91	-1.09%	43,500
Jun 26, 2025	0.90	0.92	0.90	0.92	0.92	2.79%	78,900
Jun 25, 2025	0.90	0.90	0.90	0.90	0.90	1.13%	13,000
Jun 24, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	30,000
Jun 20, 2025	0.89	0.89	0.87	0.88	0.88	2.33%	27,900
Jun 19, 2025	0.90	0.90	0.86	0.86	0.86	-4.44%	170,600
Jun 18, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	142,200
Jun 17, 2025	0.92	0.92	0.91	0.91	0.91	-	128,000